HSS Hire Group plc (AIM:HSS)
London · Delayed Price · Currency is GBP · Price in GBX 9.40
+0.26 (2.84%)
Aug 29, 2025, 3:39 PM GMT+1
HSS Hire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.01 | 9.48 | 8.80 | 9.18 | 9.18 | 0.44% | 532,990 |
| Aug 28, 2025 | 9.20 | 9.48 | 8.80 | 9.14 | 9.14 | - | 98,167 |
| Aug 27, 2025 | 8.52 | 9.38 | 8.40 | 9.14 | 9.14 | 5.30% | 549,802 |
| Aug 26, 2025 | 8.75 | 8.90 | 8.50 | 8.68 | 8.68 | 0.93% | 108,491 |
| Aug 22, 2025 | 8.90 | 9.20 | 8.60 | 8.60 | 8.60 | -2.27% | 297,366 |
| Aug 21, 2025 | 8.87 | 9.86 | 8.80 | 8.80 | 8.80 | -6.18% | 281,801 |
| Aug 20, 2025 | 8.82 | 9.76 | 8.82 | 9.38 | 9.38 | 4.22% | 32,326 |
| Aug 19, 2025 | 9.24 | 9.48 | 9.00 | 9.00 | 9.00 | -2.60% | 657,701 |
| Aug 18, 2025 | 9.44 | 9.78 | 9.02 | 9.24 | 9.24 | -2.22% | 361,939 |
| Aug 15, 2025 | 9.88 | 9.88 | 9.02 | 9.45 | 9.45 | -0.42% | 223,621 |
| Aug 14, 2025 | 9.88 | 9.88 | 9.20 | 9.49 | 9.49 | -0.11% | 20,466 |
| Aug 13, 2025 | 9.22 | 9.88 | 9.15 | 9.50 | 9.50 | - | 467,242 |
| Aug 12, 2025 | 9.90 | 9.90 | 9.12 | 9.50 | 9.50 | -4.04% | 984,791 |
| Aug 11, 2025 | 9.75 | 9.90 | 9.04 | 9.90 | 9.90 | 8.79% | 914,491 |
| Aug 8, 2025 | 9.06 | 9.88 | 9.00 | 9.10 | 9.10 | 1.11% | 613,025 |
| Aug 7, 2025 | 9.00 | 9.50 | 8.86 | 9.00 | 9.00 | - | 2,101,901 |
| Aug 6, 2025 | 8.92 | 9.10 | 8.80 | 9.00 | 9.00 | -0.55% | 407,148 |
| Aug 5, 2025 | 9.08 | 9.10 | 8.90 | 9.05 | 9.05 | 0.11% | 1,207,681 |
| Aug 4, 2025 | 8.95 | 9.10 | 8.90 | 9.04 | 9.04 | -0.66% | 673,137 |
| Aug 1, 2025 | 8.93 | 9.10 | 8.90 | 9.10 | 9.10 | 0.66% | 460,705 |
| Jul 31, 2025 | 8.80 | 9.10 | 8.80 | 9.04 | 9.04 | 1.12% | 435,997 |
| Jul 30, 2025 | 9.00 | 9.10 | 8.84 | 8.94 | 8.94 | -0.67% | 1,546,213 |
| Jul 29, 2025 | 9.06 | 9.10 | 8.80 | 9.00 | 9.00 | -0.55% | 1,104,060 |
| Jul 28, 2025 | 9.38 | 9.38 | 8.80 | 9.05 | 9.05 | -1.52% | 905,192 |
| Jul 25, 2025 | 9.29 | 9.38 | 9.00 | 9.19 | 9.19 | - | 248,113 |
| Jul 24, 2025 | 9.00 | 9.40 | 9.00 | 9.19 | 9.19 | -1.18% | 136,317 |
| Jul 23, 2025 | 9.43 | 9.46 | 9.10 | 9.30 | 9.30 | -1.59% | 278,216 |
| Jul 22, 2025 | 9.26 | 9.88 | 9.20 | 9.45 | 9.45 | 2.72% | 1,535,239 |
| Jul 21, 2025 | 9.30 | 9.40 | 9.00 | 9.20 | 9.20 | -2.13% | 708,959 |
| Jul 18, 2025 | 9.86 | 9.88 | 9.10 | 9.40 | 9.40 | 3.98% | 303,949 |
| Jul 17, 2025 | 9.00 | 9.50 | 9.00 | 9.04 | 9.04 | -1.42% | 1,624,838 |
| Jul 16, 2025 | 9.14 | 9.34 | 9.00 | 9.17 | 9.17 | 0.33% | 553,050 |
| Jul 15, 2025 | 8.80 | 9.40 | 8.80 | 9.14 | 9.14 | -1.19% | 1,392,061 |
| Jul 14, 2025 | 9.12 | 9.50 | 9.00 | 9.25 | 9.25 | -0.54% | 840,807 |
| Jul 11, 2025 | 9.32 | 9.50 | 9.00 | 9.30 | 9.30 | 1.64% | 465,093 |
| Jul 10, 2025 | 9.00 | 9.50 | 9.00 | 9.15 | 9.15 | 0.55% | 832,451 |
| Jul 9, 2025 | 8.90 | 9.50 | 8.90 | 9.10 | 9.10 | 0.55% | 2,151,330 |
| Jul 8, 2025 | 8.80 | 9.20 | 8.50 | 9.05 | 9.05 | 8.00% | 1,129,756 |
| Jul 7, 2025 | 8.38 | 8.90 | 8.20 | 8.38 | 8.38 | 0.12% | 28,347,678 |
| Jul 4, 2025 | 7.80 | 8.44 | 7.22 | 8.37 | 8.37 | 5.95% | 4,919,821 |
| Jul 3, 2025 | 7.80 | 8.00 | 7.30 | 7.90 | 7.90 | 8.22% | 1,108,641 |
| Jul 2, 2025 | 7.32 | 7.78 | 7.02 | 7.30 | 7.30 | -1.48% | 785,102 |
| Jul 1, 2025 | 7.45 | 7.59 | 7.22 | 7.41 | 7.41 | -1.20% | 88,594 |
| Jun 30, 2025 | 7.77 | 7.80 | 7.10 | 7.50 | 7.50 | 3.02% | 861,357 |
| Jun 27, 2025 | 7.60 | 7.98 | 7.12 | 7.28 | 7.28 | -6.06% | 752,031 |
| Jun 26, 2025 | 7.99 | 7.99 | 7.52 | 7.75 | 7.75 | 1.84% | 170,951 |
| Jun 25, 2025 | 7.65 | 7.79 | 7.34 | 7.61 | 7.61 | 3.96% | 96,746 |
| Jun 24, 2025 | 7.29 | 7.80 | 7.12 | 7.32 | 7.32 | -5.06% | 119,303 |
| Jun 23, 2025 | 7.28 | 8.00 | 7.21 | 7.71 | 7.71 | 3.63% | 342,339 |
| Jun 20, 2025 | 7.78 | 7.78 | 7.02 | 7.44 | 7.44 | 0.54% | 400,714 |